Indicators

Short-Term Bond ETF Vanguard (NY: BSV )

76.40 -0.06 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	67.18	67.20	67.14	67.19	649,684	+0.03(+0.05%)
Jun 27, 2014	67.14	67.16	67.13	67.16	1,227,649	+0.03(+0.04%)
Jun 26, 2014	67.11	67.15	67.11	67.13	615,028	+0.04(+0.06%)
Jun 25, 2014	67.11	67.13	67.08	67.09	882,231	+0.03(+0.05%)
Jun 24, 2014	67.03	67.06	67.02	67.06	769,813	+0.04(+0.06%)
Jun 23, 2014	67.06	67.06	67.01	67.02	1,103,508	-0.02(-0.02%)
Jun 20, 2014	67.00	67.04	67.00	67.03	1,219,340	-0.03(-0.04%)
Jun 19, 2014	67.09	67.11	67.04	67.06	1,877,426	+0.03(+0.04%)
Jun 18, 2014	66.98	67.06	66.95	67.03	1,841,527	+0.06(+0.09%)
Jun 17, 2014	67.00	67.02	66.97	66.98	766,441	-0.05(-0.07%)
Jun 16, 2014	67.02	67.06	67.02	67.03	1,658,399	-0.03(-0.04%)
Jun 13, 2014	67.01	67.06	67.00	67.05	596,392	-0.04(-0.06%)
Jun 12, 2014	67.05	67.11	67.03	67.09	709,247	+0.04(+0.06%)
Jun 11, 2014	67.08	67.08	67.03	67.05	887,350	+0.02(+0.02%)
Jun 10, 2014	67.03	67.05	67.01	67.03	994,546	-0.08(-0.12%)
Jun 06, 2014	67.18	67.18	67.12	67.12	820,698	-0.03(-0.05%)
Jun 05, 2014	67.14	67.17	67.13	67.15	706,742	+0.03(+0.04%)
Jun 04, 2014	67.13	67.13	67.09	67.13	1,008,937	+0.02(+0.02%)
Jun 03, 2014	67.17	67.17	67.10	67.11	609,641	-0.05(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.